Datasets:

paperswithbacktest
/

Stocks-Daily-Price

Dataset card Data Studio Files Files and versions Community

Split (1)

train · 24.6M rows

symbol stringlengths 1 7	date stringdate 1962-01-02 00:00:00 2025-08-19 00:00:00	open float64 0 362,812,483B ⌀	high float64 0 413,437,503B ⌀	low float64 0 293,624,993B ⌀	close float64 0 300,037,516B ⌀	volume int64 0 9.23B	adj_close float64 -2,788.5 300,037,516B ⌀
XRAY	2006-07-21	29.93	30.25	29.92	30.139999	822,000	25.391314
XRAY	2006-07-24	30.120001	30.5	30.110001	30.5	578,500	25.694605
XRAY	2006-07-25	30.41	30.65	30.17	30.469999	697,700	25.669331
XRAY	2006-07-26	30.5	30.85	29.82	30.74	820,500	25.896801
XRAY	2006-07-27	30.940001	31.049999	30.559999	30.780001	1,130,900	25.93049
XRAY	2006-07-28	31.049999	31.6	30.799999	31.4	725,000	26.452808
XRAY	2006-07-31	31.26	31.35	30.84	31.299999	501,500	26.368559
XRAY	2006-08-01	30.92	31.27	30.75	31.16	613,500	26.250628
XRAY	2006-08-02	31.18	31.82	31.110001	31.450001	602,500	26.494928
XRAY	2006-08-03	31.549999	31.74	31.02	31.5	536,700	26.537056
XRAY	2006-08-04	31.709999	32.119999	31.5	31.690001	449,900	26.697107
XRAY	2006-08-07	31.75	31.940001	31.450001	31.709999	1,006,600	26.71397
XRAY	2006-08-08	31.950001	32.009998	31.450001	31.629999	510,100	26.646568
XRAY	2006-08-09	31.780001	32.09	31.610001	31.68	456,600	26.68869
XRAY	2006-08-10	31.51	32.09	31.51	31.870001	415,300	26.848761
XRAY	2006-08-11	31.85	31.92	31.459999	31.879999	381,000	26.857183
XRAY	2006-08-14	32.02	32.400002	31.809999	31.84	430,800	26.823488
XRAY	2006-08-15	32.290001	32.869999	32.200001	32.709999	556,600	27.556408
XRAY	2006-08-16	32.869999	33.150002	32.57	33.099998	848,800	27.884962
XRAY	2006-08-17	33.099998	33.759998	32.860001	33.080002	1,005,900	27.86812
XRAY	2006-08-18	33.34	33.380001	32.73	33.060001	820,600	27.851269
XRAY	2006-08-21	32.880001	33.400002	32.869999	33.169998	371,900	27.943939
XRAY	2006-08-22	33.09	33.18	32.689999	32.759998	574,500	27.598534
XRAY	2006-08-23	32.889999	33.169998	32.200001	32.299999	1,021,000	27.211006
XRAY	2006-08-24	32.540001	32.549999	32.099998	32.279999	846,000	27.19417
XRAY	2006-08-25	32.310001	32.610001	32.169998	32.349998	400,200	27.253134
XRAY	2006-08-28	32.299999	32.880001	32.080002	32.73	878,100	27.57325
XRAY	2006-08-29	32.700001	32.880001	32.09	32.200001	963,400	27.126772
XRAY	2006-08-30	32.310001	32.610001	31.91	32.200001	1,032,500	27.126772
XRAY	2006-08-31	32.34	32.900002	32.27	32.580002	614,000	27.446894
XRAY	2006-09-01	32.580002	33.040001	32.580002	32.790001	445,900	27.62381
XRAY	2006-09-05	32.709999	32.990002	32.509998	32.779999	574,100	27.615381
XRAY	2006-09-06	32.5	32.610001	32.240002	32.349998	627,500	27.253134
XRAY	2006-09-07	32.200001	32.470001	31.92	32.110001	558,200	27.050945
XRAY	2006-09-08	32.060001	32.380001	31.969999	32.209999	919,000	27.135187
XRAY	2006-09-11	31.959999	32.220001	31.66	32.200001	717,800	27.126772
XRAY	2006-09-12	32.099998	32.290001	31.690001	32.23	833,800	27.152029
XRAY	2006-09-13	32.049999	32.060001	31.440001	31.67	1,339,600	26.680258
XRAY	2006-09-14	31.530001	31.549999	31.299999	31.450001	1,065,100	26.494928
XRAY	2006-09-15	31.58	31.620001	30.84	31.219999	2,429,000	26.301165
XRAY	2006-09-18	31.33	31.59	31.190001	31.42	799,500	26.46965
XRAY	2006-09-19	31.389999	31.610001	31.299999	31.58	761,600	26.60445
XRAY	2006-09-20	31.85	32.099998	31.610001	31.93	882,500	26.899302
XRAY	2006-09-21	32.099998	32.450001	31.950001	32.16	1,174,100	27.093071
XRAY	2006-09-22	32.220001	32.299999	31.639999	31.83	468,900	26.815062
XRAY	2006-09-25	31.9	32.150002	31.5	32.040001	498,100	26.991968
XRAY	2006-09-26	32.09	32.150002	31.639999	31.68	919,700	26.68869
XRAY	2006-09-27	31.52	31.719999	30.469999	30.6	2,259,100	25.807362
XRAY	2006-09-28	30.58	30.66	29.77	30.1	2,115,900	25.385674
XRAY	2006-09-29	29.959999	30.549999	29.959999	30.110001	1,298,500	25.394108
XRAY	2006-10-02	30.17	30.610001	30.129999	30.35	775,600	25.596519
XRAY	2006-10-03	30.200001	30.690001	30.120001	30.43	807,000	25.663984
XRAY	2006-10-04	30.290001	31.73	30.290001	31.309999	1,683,300	26.40616
XRAY	2006-10-05	31.15	31.629999	31.09	31.610001	913,000	26.659176
XRAY	2006-10-06	31.6	31.719999	31.309999	31.610001	842,000	26.659176
XRAY	2006-10-09	31.549999	32.009998	31.469999	31.74	930,800	26.768814
XRAY	2006-10-10	31.92	32.060001	31.75	32.029999	922,400	27.013386
XRAY	2006-10-11	32.099998	32.119999	31.66	31.92	677,000	26.920618
XRAY	2006-10-12	32.07	32.200001	31.75	32.189999	556,900	27.148331
XRAY	2006-10-13	31.969999	32.310001	31.969999	32.259998	600,600	27.207361
XRAY	2006-10-16	32.25	32.360001	32.130001	32.209999	470,500	27.165194
XRAY	2006-10-17	32.09	32.240002	31.719999	31.75	666,200	26.77725
XRAY	2006-10-18	31.85	32.099998	31.52	31.700001	808,600	26.735081
XRAY	2006-10-19	31.49	32.099998	31.379999	32	857,300	26.988083
XRAY	2006-10-20	31.940001	32.34	31.58	32.220001	841,700	27.173635
XRAY	2006-10-23	32.150002	32.68	32.130001	32.48	585,200	27.392904
XRAY	2006-10-24	32.34	32.5	31.93	32.150002	455,600	27.114594
XRAY	2006-10-25	32.029999	32.380001	31.809999	32.040001	409,600	27.021824
XRAY	2006-10-26	32	32.279999	31.530001	32.139999	584,100	27.106161
XRAY	2006-10-27	32.130001	32.220001	31.74	31.91	494,600	26.912186
XRAY	2006-10-30	31.82	32	31.68	31.780001	668,700	26.802549
XRAY	2006-10-31	31.780001	32.029999	31.26	31.280001	933,900	26.380859
XRAY	2006-11-01	31.540001	31.76	30.76	30.82	962,000	25.992908
XRAY	2006-11-02	30.690001	31.84	30.41	31.799999	1,873,100	26.81941
XRAY	2006-11-03	31.450001	31.799999	30.459999	30.51	1,508,300	25.731447
XRAY	2006-11-06	30.59	31.32	30.59	31.01	1,049,500	26.153147
XRAY	2006-11-07	31.07	31.719999	30.940001	31.48	726,700	26.549528
XRAY	2006-11-08	31.33	31.639999	31.16	31.469999	558,400	26.5411
XRAY	2006-11-09	31.6	31.6	30.83	31.059999	2,401,800	26.195316
XRAY	2006-11-10	31.139999	31.25	30.950001	31.1	400,000	26.229042
XRAY	2006-11-13	31.1	31.17	30.92	31.15	1,587,300	26.271221
XRAY	2006-11-14	31.15	31.540001	30.879999	31.51	1,305,100	26.574833
XRAY	2006-11-15	31.48	32.009998	31.42	31.73	1,380,700	26.76038
XRAY	2006-11-16	31.98	32.009998	31.620001	32	1,002,200	26.988083
XRAY	2006-11-17	31.950001	32.209999	31.83	32.200001	1,226,400	27.156776
XRAY	2006-11-20	32.200001	32.259998	31.77	31.870001	847,500	26.878454
XRAY	2006-11-21	31.790001	32.279999	31.77	32.25	675,600	27.198938
XRAY	2006-11-22	32.25	32.259998	31.92	32.220001	566,500	27.173635
XRAY	2006-11-24	32.139999	32.25	31.879999	31.98	213,300	26.97122
XRAY	2006-11-27	31.85	31.92	31.26	31.559999	851,100	26.616997
XRAY	2006-11-28	31.629999	31.790001	31.280001	31.52	721,500	26.583277
XRAY	2006-11-29	31.4	31.83	31.379999	31.700001	561,700	26.735081
XRAY	2006-11-30	31.52	32.009998	31.43	31.93	1,026,100	26.92905
XRAY	2006-12-01	32.029999	32.130001	31.52	31.92	721,900	26.920618
XRAY	2006-12-04	32.040001	32.48	31.84	32.259998	487,000	27.207361
XRAY	2006-12-05	32.419998	32.5	31.83	32.220001	650,800	27.173635
XRAY	2006-12-06	32.189999	32.349998	31.92	32.049999	310,800	27.030266
XRAY	2006-12-07	32.009998	32.27	31.559999	31.66	711,100	26.701344
XRAY	2006-12-08	31.67	32.009998	31.43	31.799999	600,000	26.81941
XRAY	2006-12-11	31.299999	31.76	31.25	31.540001	582,500	26.600132

Subsets and Splits

AAPL Prices from 2015

Retrieves all stock data for Apple (AAPL) from after January 1, 2015, ordered by date, providing a basic time series of the stock's performance.